Börse:
21,905€
1,79%
Echtzeit-Aktienkurs AB Industrivärden
Bid:
21,820€
Ask:
21,990€
Aktienkurse zur AB Industrivärden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 21,76 | 21,76 | 21,76 | 21,76 | 1,12% | 10,00 |
| 30.06.2022 | 21,88 | 21,88 | 21,26 | 21,52 | -2,20% | - |
| 29.06.2022 | 22,03 | 22,20 | 21,70 | 22,01 | 0,23% | - |
| 28.06.2022 | 22,27 | 22,64 | 21,96 | 21,96 | -0,97% | - |
| 27.06.2022 | 22,31 | 22,31 | 22,17 | 22,17 | 1,30% | 41,00 |
| 24.06.2022 | 21,47 | 21,93 | 21,36 | 21,89 | 2,46% | - |
| 23.06.2022 | 21,72 | 21,73 | 21,16 | 21,36 | -1,43% | - |
| 22.06.2022 | 21,67 | 21,67 | 21,67 | 21,67 | -1,61% | 3,00 |
| 21.06.2022 | 21,99 | 22,38 | 21,90 | 22,03 | 1,87% | - |
| 20.06.2022 | 21,62 | 21,62 | 21,62 | 21,62 | 0,00% | 15,00 |
| 17.06.2022 | 21,62 | 21,62 | 21,62 | 21,62 | -2,39% | 23,00 |
| 16.06.2022 | 22,15 | 22,15 | 22,15 | 22,15 | -3,70% | 100,00 |
| 15.06.2022 | 23,00 | 23,00 | 23,00 | 23,00 | 3,88% | 2,00 |
| 14.06.2022 | 22,30 | 22,43 | 22,14 | 22,14 | -3,49% | 81,00 |
| 13.06.2022 | 22,93 | 22,94 | 22,93 | 22,94 | -4,34% | 110,00 |
| 10.06.2022 | 23,98 | 23,98 | 23,98 | 23,98 | 0,42% | 10,00 |
| 09.06.2022 | 24,63 | 24,70 | 23,86 | 23,88 | -3,40% | - |
| 08.06.2022 | 24,94 | 24,95 | 24,54 | 24,72 | -0,90% | - |
| 07.06.2022 | 24,77 | 25,02 | 24,55 | 24,95 | 0,14% | - |
| 06.06.2022 | 24,91 | 24,91 | 24,91 | 24,91 | 0,32% | 1,00 |
| 03.06.2022 | 24,82 | 24,83 | 24,82 | 24,83 | 0,18% | 3,00 |
| 02.06.2022 | 23,98 | 24,79 | 23,97 | 24,79 | 3,27% | - |
| 01.06.2022 | 24,10 | 24,10 | 24,00 | 24,00 | -0,74% | 80,00 |
| 31.05.2022 | 24,92 | 24,94 | 24,10 | 24,18 | -3,74% | - |
| 30.05.2022 | 24,90 | 25,12 | 24,90 | 25,12 | 2,16% | 23,00 |
| 27.05.2022 | 24,23 | 24,59 | 24,23 | 24,59 | 1,97% | 28,00 |
| 26.05.2022 | 23,73 | 24,16 | 23,69 | 24,12 | 1,37% | - |
| 25.05.2022 | 24,36 | 24,59 | 23,48 | 23,79 | -1,57% | - |
| 24.05.2022 | 24,17 | 24,17 | 24,17 | 24,17 | 1,64% | 100,00 |
| 19.05.2022 | 23,60 | 23,78 | 23,60 | 23,78 | 0,21% | 169,00 |
| 18.05.2022 | 23,73 | 23,73 | 23,73 | 23,73 | -0,75% | 12,00 |
| 17.05.2022 | 24,13 | 24,13 | 23,91 | 23,91 | 0,97% | 20,00 |
| 16.05.2022 | 23,64 | 23,68 | 23,64 | 23,68 | -0,55% | 130,00 |
| 13.05.2022 | 23,76 | 23,85 | 23,76 | 23,81 | 1,58% | 420,00 |
| 12.05.2022 | 23,22 | 23,55 | 23,22 | 23,44 | 2,99% | 32,00 |
| 10.05.2022 | 23,10 | 23,10 | 22,50 | 22,76 | -0,52% | 445,00 |
| 09.05.2022 | 22,60 | 23,02 | 22,30 | 22,88 | -5,22% | 1.127,00 |
| 05.05.2022 | 24,14 | 24,14 | 24,14 | 24,14 | 1,34% | 2,00 |
| 04.05.2022 | 23,82 | 23,82 | 23,82 | 23,82 | 1,36% | 8,00 |
| 02.05.2022 | 24,49 | 24,49 | 23,50 | 23,50 | 2,58% | 172,00 |
| 27.04.2022 | 22,91 | 22,91 | 22,91 | 22,91 | -3,25% | 4,00 |
| 26.04.2022 | 23,68 | 23,68 | 23,68 | 23,68 | -9,48% | 6,00 |
| 20.04.2022 | 26,16 | 26,16 | 26,16 | 26,16 | 0,81% | 30,00 |
| 19.04.2022 | 25,70 | 25,95 | 25,70 | 25,95 | 2,49% | 80,00 |
| 11.04.2022 | 25,32 | 25,32 | 25,32 | 25,32 | -1,21% | 31,00 |
| 07.04.2022 | 25,63 | 25,63 | 25,63 | 25,63 | -1,46% | 6,00 |
| 06.04.2022 | 26,01 | 26,01 | 26,01 | 26,01 | -1,18% | 100,00 |
| 04.04.2022 | 26,21 | 26,32 | 26,21 | 26,32 | 0,42% | 13,00 |
| 01.04.2022 | 26,21 | 26,21 | 26,21 | 26,21 | -1,09% | 15,00 |
| 30.03.2022 | 26,50 | 26,50 | 26,50 | 26,50 | -0,82% | 2,00 |
| 29.03.2022 | 26,72 | 26,72 | 26,72 | 26,72 | 3,09% | 2,00 |
| 28.03.2022 | 26,08 | 26,08 | 25,92 | 25,92 | -1,52% | 48,00 |
| 23.03.2022 | 26,64 | 26,64 | 26,32 | 26,32 | -0,83% | 26,00 |
| 22.03.2022 | 26,54 | 26,54 | 26,54 | 26,54 | 6,59% | 105,00 |
| 14.03.2022 | 24,90 | 24,90 | 24,90 | 24,90 | 5,15% | 7,00 |
| 10.03.2022 | 23,68 | 23,68 | 23,68 | 23,68 | 0,94% | 100,00 |
| 09.03.2022 | 23,46 | 23,46 | 23,46 | 23,46 | 6,93% | 100,00 |
| 07.03.2022 | 21,94 | 21,94 | 21,94 | 21,94 | -1,08% | 15,00 |
| 04.03.2022 | 22,48 | 22,48 | 22,18 | 22,18 | -2,46% | 37,00 |
| 03.03.2022 | 22,74 | 22,74 | 22,74 | 22,74 | -3,81% | 10,00 |
| 02.03.2022 | 23,42 | 23,64 | 23,42 | 23,64 | -1,91% | 338,00 |
| 01.03.2022 | 24,10 | 24,10 | 24,10 | 24,10 | -1,15% | 2,00 |
| 28.02.2022 | 24,06 | 24,38 | 24,06 | 24,38 | 2,44% | 192,00 |
| 24.02.2022 | 24,14 | 24,14 | 23,80 | 23,80 | -7,82% | 110,00 |
| 23.02.2022 | 25,82 | 25,82 | 25,82 | 25,82 | 0,55% | 26,00 |
| 22.02.2022 | 25,88 | 25,88 | 25,68 | 25,68 | -1,91% | 127,00 |
| 21.02.2022 | 26,18 | 26,18 | 26,18 | 26,18 | -1,80% | 2,00 |
| 18.02.2022 | 26,66 | 26,66 | 26,66 | 26,66 | -5,06% | 17,00 |
| 16.02.2022 | 28,20 | 28,20 | 28,08 | 28,08 | 1,96% | 46,00 |
| 15.02.2022 | 27,54 | 27,54 | 27,54 | 27,54 | 3,77% | 500,00 |
| 14.02.2022 | 26,54 | 26,54 | 26,54 | 26,54 | -2,35% | 46,00 |
| 11.02.2022 | 26,92 | 27,18 | 26,92 | 27,18 | 0,07% | 30,00 |
| 08.02.2022 | 27,16 | 27,16 | 27,16 | 27,16 | 1,34% | 6,00 |
| 07.02.2022 | 26,90 | 26,90 | 26,80 | 26,80 | 0,22% | 54,00 |
| 04.02.2022 | 27,30 | 27,30 | 26,74 | 26,74 | -4,29% | 357,00 |
| 03.02.2022 | 27,94 | 27,94 | 27,94 | 27,94 | -1,41% | 100,00 |
| 02.02.2022 | 28,30 | 28,34 | 28,30 | 28,34 | 0,64% | 24,00 |
| 01.02.2022 | 28,24 | 28,28 | 28,08 | 28,16 | 0,14% | 509,00 |
| 31.01.2022 | 27,60 | 28,12 | 27,60 | 28,12 | 2,33% | 54,00 |
| 28.01.2022 | 27,38 | 27,48 | 27,38 | 27,48 | -1,22% | 126,00 |
| 27.01.2022 | 27,64 | 27,92 | 27,64 | 27,82 | 0,43% | 16,00 |
| 26.01.2022 | 27,84 | 27,84 | 27,70 | 27,70 | 1,47% | 63,00 |
| 25.01.2022 | 27,28 | 27,42 | 27,28 | 27,30 | 2,25% | 66,00 |
| 24.01.2022 | 27,48 | 27,48 | 26,60 | 26,70 | -2,84% | 185,00 |
| 21.01.2022 | 27,68 | 27,68 | 27,48 | 27,48 | -2,76% | 42,00 |
| 20.01.2022 | 28,26 | 28,26 | 28,26 | 28,26 | 1,65% | 16,00 |
| 19.01.2022 | 27,80 | 27,80 | 27,80 | 27,80 | 0,87% | 7,00 |
| 18.01.2022 | 27,86 | 27,86 | 27,56 | 27,56 | -3,23% | 12,00 |
| 17.01.2022 | 28,64 | 28,64 | 28,48 | 28,48 | -2,93% | 69,00 |
| 13.01.2022 | 29,34 | 29,34 | 29,34 | 29,34 | 1,24% | 3,00 |
| 12.01.2022 | 28,94 | 29,12 | 28,94 | 28,98 | 1,68% | 24,00 |
| 11.01.2022 | 28,70 | 28,70 | 28,50 | 28,50 | 1,50% | 89,00 |
| 10.01.2022 | 28,42 | 28,46 | 28,04 | 28,08 | 0,07% | 770,00 |
| 07.01.2022 | 28,00 | 28,06 | 27,96 | 28,06 | -1,20% | 36,00 |
| 06.01.2022 | 28,40 | 28,40 | 28,40 | 28,40 | -0,56% | 141,00 |
| 05.01.2022 | 28,74 | 28,74 | 28,56 | 28,56 | -1,45% | 22,00 |
| 04.01.2022 | 28,92 | 28,98 | 28,92 | 28,98 | 2,19% | 33,00 |
| 03.01.2022 | 28,36 | 28,36 | 28,36 | 28,36 | 0,71% | 360,00 |
| 30.12.2021 | 28,16 | 28,16 | 28,16 | 28,16 | 0,07% | 6,00 |
| 29.12.2021 | 28,26 | 28,26 | 28,14 | 28,14 | -0,07% | 8,00 |